CGLCF | Cassiar Gold | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Cassiar Gold (CGLCF)

OTC

$0.32-$0.010 (-2.86%)

Price as of Sep 11, 2026

N/A
Market Cap
67.97%
1-Year Change
Gold
Industry

1 Month
+3.86%

Low Price$0.31

High Price$0.35
3 Months
-3.01%

Low Price$0.24

High Price$0.37
1 Year
+67.97%

Low Price$0.17

High Price$0.49

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	0.33	0.34	0.32	0.32	-2.86%	156,671
09/10/2026	0.34	0.35	0.33	0.33	-0.06%	259,930
09/09/2026	0.31	0.35	0.31	0.33	+0.67%	78,388
09/08/2026	0.35	0.35	0.33	0.33	-1.50%	225,900
09/04/2026	0.34	0.35	0.33	0.34	-0.20%	26,649
09/03/2026	0.33	0.35	0.32	0.34	+2.35%	46,665
09/02/2026	0.32	0.33	0.32	0.33	+4.58%	2,630
09/01/2026	0.33	0.33	0.31	0.31	-1.99%	47,488
08/31/2026	0.32	0.33	0.32	0.32	-3.03%	28,268
08/28/2026	0.34	0.34	0.32	0.33	-0.87%	26,323
08/27/2026	0.33	0.34	0.32	0.33	+0.81%	77,509
08/26/2026	0.33	0.34	0.33	0.33	-2.35%	38,212
08/25/2026	0.32	0.35	0.32	0.34	+3.13%	174,590
08/24/2026	0.32	0.34	0.31	0.33	+2.47%	222,467
08/21/2026	0.34	0.35	0.32	0.32	-4.16%	162,277
08/20/2026	0.33	0.34	0.33	0.33	-4.60%	73,354
08/19/2026	0.34	0.35	0.34	0.35	+3.03%	28,294
08/18/2026	0.34	0.35	0.32	0.34	-0.09%	46,302
08/17/2026	0.33	0.36	0.32	0.34	+8.77%	122,753
08/14/2026	0.30	0.32	0.30	0.31	+2.49%	39,945
08/13/2026	0.31	0.31	0.30	0.31	-1.61%	46,447
08/12/2026	0.31	0.32	0.29	0.31	-0.16%	160,055
08/11/2026	0.31	0.31	0.31	0.31	+0.16%	95,091
08/10/2026	0.30	0.31	0.29	0.31	+4.41%	170,976
08/07/2026	0.29	0.31	0.29	0.30	+0.51%	122,077
08/06/2026	0.29	0.30	0.29	0.30	-1.13%	51,017
08/05/2026	0.27	0.30	0.27	0.30	+12.75%	160,006
08/04/2026	0.25	0.27	0.25	0.27	+1.92%	218,195
08/03/2026	0.24	0.27	0.24	0.26	+7.39%	79,201
07/31/2026	0.27	0.27	0.24	0.24	-3.16%	46,539
07/30/2026	0.25	0.25	0.25	0.25	+2.12%	58,768
07/29/2026	0.25	0.25	0.24	0.24	-1.09%	33,785
07/28/2026	0.27	0.27	0.24	0.25	-4.12%	251,457
07/27/2026	0.27	0.27	0.26	0.26	-0.41%	49,776
07/24/2026	0.28	0.28	0.26	0.26	-5.57%	66,866
07/23/2026	0.26	0.27	0.26	0.27	+4.40%	47,450
07/22/2026	0.26	0.28	0.26	0.26	+2.92%	748,814
07/21/2026	0.26	0.26	0.25	0.26	+2.18%	178,249
07/20/2026	0.26	0.27	0.25	0.25	-4.21%	125,470
07/17/2026	0.28	0.28	0.26	0.26	-2.54%	59,689
07/16/2026	0.28	0.28	0.26	0.27	-0.67%	54,532
07/15/2026	0.30	0.30	0.26	0.27	-5.73%	106,626
07/14/2026	0.29	0.30	0.28	0.29	+2.22%	65,325
07/13/2026	0.30	0.30	0.28	0.28	-6.48%	137,654
07/10/2026	0.30	0.30	0.29	0.30	+1.42%	11,055
07/09/2026	0.28	0.30	0.28	0.30	+6.73%	228,693
07/08/2026	0.30	0.30	0.27	0.28	-5.54%	120,916
07/07/2026	0.30	0.30	0.29	0.29	-4.57%	24,920
07/06/2026	0.30	0.31	0.29	0.31	+2.20%	55,310
07/02/2026	0.22	0.30	0.22	0.30	+4.35%	245,657
07/01/2026	0.29	0.29	0.28	0.29	+0.24%	36,177
06/30/2026	0.29	0.30	0.29	0.29	-0.10%	75,164
06/29/2026	0.30	0.30	0.29	0.29	-5.87%	235,967
06/26/2026	0.30	0.31	0.29	0.31	-1.61%	76,944
06/25/2026	0.29	0.31	0.29	0.31	+3.58%	66,050
06/24/2026	0.28	0.31	0.28	0.30	-4.15%	86,283
06/23/2026	0.32	0.34	0.30	0.31	-2.42%	160,971
06/22/2026	0.25	0.39	0.25	0.32	-3.03%	200,156
06/18/2026	0.33	0.34	0.33	0.33	-3.79%	39,595
06/17/2026	0.37	0.37	0.34	0.34	-6.10%	146,423
06/16/2026	0.35	0.37	0.33	0.37	+4.37%	118,369
06/15/2026	0.36	0.37	0.34	0.35	+3.12%	114,786
06/12/2026	0.32	0.34	0.32	0.34	+2.08%	116,385
06/11/2026	0.31	0.34	0.31	0.33	+6.57%	54,515
06/10/2026	0.33	0.33	0.31	0.31	-5.14%	65,011
06/09/2026	0.35	0.37	0.32	0.33	-4.67%	220,570
06/08/2026	0.37	0.38	0.34	0.35	-9.01%	190,430
06/05/2026	0.38	0.38	0.36	0.38	-6.23%	57,371
06/04/2026	0.42	0.42	0.38	0.40	+1.63%	97,705
06/03/2026	0.39	0.41	0.38	0.40	+3.81%	253,953
06/02/2026	0.37	0.38	0.37	0.38	+4.13%	41,620
06/01/2026	0.37	0.38	0.36	0.37	-1.77%	85,519
05/29/2026	0.38	0.40	0.37	0.37	+2.09%	124,201
05/28/2026	0.37	0.38	0.35	0.37	+1.24%	56,014
05/27/2026	0.35	0.38	0.35	0.36	-1.55%	33,432
05/26/2026	0.37	0.39	0.37	0.37	-0.38%	30,908
05/22/2026	0.33	0.39	0.33	0.37	+2.61%	29,820
05/21/2026	0.37	0.38	0.36	0.36	-2.73%	57,550
05/20/2026	0.35	0.39	0.35	0.37	+0.16%	178,717
05/19/2026	0.35	0.37	0.35	0.37	-0.03%	83,893
05/18/2026	0.38	0.38	0.34	0.37	+0.43%	149,983
05/15/2026	0.39	0.39	0.36	0.37	-5.56%	91,435
05/14/2026	0.38	0.39	0.37	0.39	0.00%	118,025
05/13/2026	0.41	0.41	0.39	0.39	-6.18%	107,399
05/12/2026	0.41	0.43	0.39	0.42	-0.40%	125,850
05/11/2026	0.41	0.43	0.40	0.42	+3.22%	358,334
05/08/2026	0.37	0.41	0.37	0.40	+2.34%	63,960
05/07/2026	0.43	0.43	0.38	0.40	-3.75%	92,272
05/06/2026	0.41	0.43	0.41	0.41	+2.47%	257,289
05/05/2026	0.37	0.41	0.37	0.40	+9.81%	274,000
05/04/2026	0.37	0.37	0.34	0.36	-1.14%	226,500
05/01/2026	0.36	0.38	0.35	0.37	+4.83%	270,815
04/30/2026	0.32	0.35	0.32	0.35	+2.09%	76,837
04/29/2026	0.34	0.35	0.31	0.34	+4.96%	57,515
04/28/2026	0.34	0.35	0.32	0.33	-4.78%	107,163
04/27/2026	0.36	0.36	0.30	0.35	+1.44%	27,787
04/24/2026	0.35	0.35	0.34	0.34	-1.11%	119,554
04/23/2026	0.36	0.36	0.34	0.34	-4.64%	118,827
04/22/2026	0.35	0.39	0.35	0.36	+0.52%	204,183
04/21/2026	0.38	0.38	0.35	0.36	-7.05%	242,594